Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	22.14	22.32	22.03	22.25	438,993	+0.15(+0.67%)
Aug 30, 2016	22.25	22.26	22.05	22.11	260,468	-0.06(-0.29%)
Aug 29, 2016	22.25	22.25	22.09	22.17	165,777	-0.08(-0.35%)
Aug 26, 2016	22.08	22.47	22.08	22.25	516,987	+0.13(+0.58%)
Aug 25, 2016	22.02	22.16	21.96	22.12	330,430	+0.15(+0.68%)
Aug 24, 2016	22.22	22.22	21.89	21.97	272,651	-0.11(-0.52%)
Aug 23, 2016	22.07	22.20	22.01	22.08	430,910	+0.18(+0.80%)
Aug 22, 2016	22.01	22.01	21.76	21.91	273,545	-0.12(-0.56%)
Aug 19, 2016	21.93	22.06	21.87	22.03	392,794	+0.01(+0.03%)
Aug 18, 2016	21.88	22.04	21.81	22.02	266,138	+0.15(+0.67%)
Aug 17, 2016	22.04	22.14	21.75	21.88	278,922	-0.15(-0.69%)
Aug 16, 2016	22.07	22.15	21.87	22.03	365,325	-0.03(-0.14%)
Aug 15, 2016	22.24	22.27	22.02	22.06	328,366	-0.13(-0.60%)
Aug 12, 2016	22.27	22.32	22.06	22.19	359,230	-0.06(-0.28%)
Aug 11, 2016	22.02	22.27	21.99	22.26	442,499	+0.29(+1.31%)
Aug 10, 2016	22.30	22.36	21.86	21.97	688,234	-0.25(-1.12%)
Aug 09, 2016	22.08	22.25	21.95	22.22	752,182	+0.24(+1.09%)
Aug 08, 2016	21.84	21.99	21.68	21.98	665,753	+0.17(+0.77%)
Aug 05, 2016	21.72	21.94	21.52	21.81	530,627	+0.09(+0.40%)
Aug 04, 2016	21.58	21.75	21.55	21.72	502,726	+0.13(+0.60%)
Aug 03, 2016	21.18	21.61	21.16	21.59	455,970	+0.35(+1.64%)
Aug 02, 2016	21.57	21.96	21.22	21.25	475,451	-0.33(-1.53%)
Aug 01, 2016	21.35	21.66	21.27	21.58	557,407	+0.17(+0.80%)
Jul 29, 2016	20.94	21.51	20.89	21.40	1,049,842	+0.51(+2.42%)
Jul 28, 2016	20.74	21.35	20.55	20.90	2,474,306	-1.16(-5.27%)
Jul 27, 2016	22.04	22.22	22.02	22.06	1,069,972	+0.15(+0.67%)
Jul 26, 2016	21.82	22.05	21.78	21.91	719,762	+0.02(+0.08%)
Jul 25, 2016	21.57	21.94	21.45	21.89	818,913	+0.36(+1.66%)
Jul 22, 2016	21.69	21.69	21.47	21.54	555,514	-0.07(-0.31%)
Jul 21, 2016	21.92	21.99	21.58	21.60	420,502	-0.31(-1.43%)
Jul 20, 2016	21.93	22.02	21.53	21.92	1,319,801	+0.31(+1.43%)
Jul 19, 2016	21.14	21.71	21.14	21.61	1,558,302	+0.52(+2.47%)
Jul 18, 2016	21.20	21.23	20.95	21.09	507,665	-0.01(-0.07%)
Jul 15, 2016	21.29	21.29	21.08	21.10	345,424	-0.14(-0.66%)
Jul 14, 2016	21.27	21.35	21.10	21.24	710,194	+0.17(+0.78%)
Jul 13, 2016	21.02	21.11	20.94	21.08	524,646	+0.14(+0.65%)
Jul 12, 2016	20.67	21.03	20.67	20.94	659,436	+0.31(+1.48%)
Jul 11, 2016	20.69	20.88	20.57	20.63	776,530	-0.07(-0.32%)
Jul 08, 2016	20.63	20.76	20.48	20.70	428,456	+0.22(+1.10%)
Jul 07, 2016	20.58	20.74	20.37	20.48	656,068	+0.00(+0.00%)
Jul 05, 2016	20.74	20.89	20.39	20.48	907,733	-0.24(-1.14%)
Jul 01, 2016	20.81	20.71	20.71	20.71	265,605	-0.07(-0.34%)
Jun 30, 2016	20.55	20.80	20.55	20.78	663,538	+0.20(+0.96%)
Jun 29, 2016	20.57	20.75	20.42	20.58	930,132	+0.22(+1.10%)
Jun 28, 2016	20.36	20.58	20.21	20.36	529,642	+0.22(+1.08%)
Jun 27, 2016	20.32	20.48	19.88	20.14	900,329	-0.45(-2.17%)
Jun 24, 2016	20.76	21.25	20.58	20.59	1,017,013	-1.07(-4.96%)
Jun 23, 2016	21.71	21.77	21.47	21.66	516,262	+0.18(+0.83%)
Jun 22, 2016	21.48	21.70	21.43	21.48	849,180	-0.04(-0.16%)
Jun 21, 2016	21.40	21.62	21.15	21.52	1,127,608	+0.34(+1.59%)
Jun 20, 2016	20.77	21.26	20.77	21.18	1,657,174	+0.64(+3.09%)
Jun 17, 2016	20.58	20.66	20.46	20.55	1,352,542	-0.03(-0.15%)
Jun 16, 2016	20.56	20.64	20.34	20.58	821,840	-0.12(-0.59%)
Jun 15, 2016	20.78	20.88	20.65	20.70	548,963	-0.11(-0.51%)
Jun 14, 2016	20.87	21.05	20.80	20.81	452,090	-0.17(-0.82%)
Jun 13, 2016	21.00	21.14	20.84	20.98	469,638	-0.08(-0.38%)
Jun 10, 2016	21.20	21.41	20.98	21.06	402,345	-0.35(-1.64%)
Jun 09, 2016	21.24	21.52	21.16	21.41	825,210	-0.01(-0.03%)
Jun 08, 2016	21.25	21.44	21.18	21.42	804,435	+0.21(+0.99%)
Jun 07, 2016	21.22	21.33	21.09	21.21	757,781	-0.02(-0.08%)
Jun 06, 2016	21.13	21.36	21.06	21.22	466,250	+0.10(+0.47%)
Jun 03, 2016	21.13	21.21	20.88	21.13	1,138,429	+0.19(+0.89%)
Jun 02, 2016	20.87	21.03	20.73	20.94	714,484	+0.08(+0.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.